Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centennial Resource Development Inc (NQ: CDEV )

7.620 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.74 10.80 10.23 10.53 2,731,891 -0.03(-0.28%)
Apr 29, 2019 10.72 10.76 10.49 10.56 1,552,642 -0.14(-1.31%)
Apr 26, 2019 10.59 10.85 10.47 10.70 2,922,000 -0.01(-0.09%)
Apr 25, 2019 10.77 10.90 10.48 10.71 2,278,833 -0.02(-0.19%)
Apr 24, 2019 10.57 10.94 10.48 10.73 2,928,575 -0.13(-1.20%)
Apr 23, 2019 10.73 10.87 10.51 10.86 2,833,597 +0.06(+0.56%)
Apr 22, 2019 10.40 10.95 10.32 10.80 3,570,186 +0.49(+4.75%)
Apr 18, 2019 10.33 10.49 10.22 10.31 2,413,300 +0.05(+0.49%)
Apr 17, 2019 10.12 10.48 10.04 10.26 3,069,125 +0.21(+2.09%)
Apr 16, 2019 10.04 10.14 9.860 10.05 2,666,594 +0.02(+0.20%)
Apr 15, 2019 9.580 10.04 9.550 10.03 3,697,110 +0.40(+4.15%)
Apr 12, 2019 9.600 9.970 9.380 9.630 4,542,200 +0.62(+6.88%)
Apr 11, 2019 9.390 9.450 8.840 9.010 5,114,089 -0.43(-4.56%)
Apr 10, 2019 9.250 9.570 9.170 9.440 2,497,550 +0.23(+2.50%)
Apr 09, 2019 9.490 9.560 9.090 9.210 3,214,613 -0.35(-3.66%)
Apr 08, 2019 9.200 9.830 9.200 9.560 4,720,707 +0.42(+4.60%)
Apr 05, 2019 8.730 9.200 8.700 9.140 3,357,900 +0.46(+5.30%)
Apr 04, 2019 8.420 8.770 8.395 8.680 2,865,626 +0.24(+2.84%)
Apr 03, 2019 8.940 8.970 8.390 8.440 6,234,576 -0.41(-4.63%)
Apr 02, 2019 8.840 8.920 8.635 8.850 3,061,194 +0.01(+0.11%)
Apr 01, 2019 8.910 8.940 8.605 8.840 3,127,518 +0.05(+0.57%)
Mar 29, 2019 9.140 9.200 8.650 8.790 3,136,500 -0.21(-2.33%)
Mar 28, 2019 8.850 9.070 8.835 9.000 2,528,049 +0.01(+0.11%)
Mar 27, 2019 8.890 9.020 8.810 8.990 3,955,247 +0.07(+0.78%)
Mar 26, 2019 8.850 9.210 8.770 8.920 2,889,547 +0.14(+1.59%)
Mar 25, 2019 8.710 8.840 8.450 8.780 2,767,985 +0.07(+0.80%)
Mar 22, 2019 9.160 9.180 8.700 8.710 3,708,500 -0.55(-5.94%)
Mar 21, 2019 9.080 9.300 9.020 9.260 2,583,316 +0.16(+1.76%)
Mar 20, 2019 8.970 9.260 8.900 9.100 2,857,992 +0.07(+0.78%)
Mar 19, 2019 9.400 9.470 8.960 9.030 2,534,980 -0.24(-2.59%)
Mar 18, 2019 9.200 9.390 9.060 9.270 2,779,055 +0.09(+0.98%)
Mar 15, 2019 8.920 9.325 8.860 9.180 7,201,000 +0.25(+2.80%)
Mar 14, 2019 9.030 9.210 8.900 8.930 3,798,755 -0.15(-1.65%)
Mar 13, 2019 9.190 9.390 9.000 9.080 3,311,214 +0.02(+0.22%)
Mar 12, 2019 8.710 9.070 8.640 9.060 3,984,755 +0.36(+4.14%)
Mar 11, 2019 8.700 8.880 8.360 8.700 4,734,018 +0.02(+0.23%)
Mar 08, 2019 8.500 8.710 8.280 8.680 4,794,300 -0.01(-0.12%)
Mar 07, 2019 8.710 8.800 8.410 8.690 6,953,941 -0.01(-0.11%)
Mar 06, 2019 9.050 9.130 8.700 8.700 2,984,899 -0.41(-4.50%)
Mar 05, 2019 9.310 9.420 9.040 9.110 3,583,376 -0.19(-2.04%)
Mar 04, 2019 9.330 9.480 9.000 9.300 4,620,034 +0.03(+0.32%)
Mar 01, 2019 9.140 9.300 9.040 9.270 6,659,700 +0.20(+2.21%)
Feb 28, 2019 9.690 9.750 9.060 9.070 8,369,171 -0.59(-6.11%)
Feb 27, 2019 10.05 10.15 9.550 9.660 8,508,372 -0.18(-1.83%)
Feb 26, 2019 10.75 11.10 9.760 9.840 16,462,722 -2.87(-22.58%)
Feb 25, 2019 12.49 12.82 12.36 12.71 3,759,593 +0.16(+1.27%)
Feb 22, 2019 12.48 12.70 12.41 12.55 2,348,600 +0.20(+1.62%)
Feb 21, 2019 13.02 13.08 12.24 12.35 2,481,046 -0.75(-5.73%)
Feb 20, 2019 12.82 13.15 12.76 13.10 1,588,376 +0.20(+1.55%)
Feb 19, 2019 12.96 13.21 12.85 12.90 1,535,419 -0.08(-0.62%)
Feb 15, 2019 12.69 13.02 12.62 12.98 2,577,600 +0.43(+3.43%)
Feb 14, 2019 12.24 12.78 12.20 12.55 2,604,620 +0.25(+2.03%)
Feb 13, 2019 12.41 12.73 12.13 12.30 2,827,562 -0.03(-0.24%)
Feb 12, 2019 12.53 12.80 12.27 12.33 2,977,445 +0.00(+0.00%)
Feb 11, 2019 12.16 12.41 11.97 12.33 3,666,496 +0.07(+0.57%)
Feb 08, 2019 12.47 12.54 11.98 12.26 2,595,700 -0.20(-1.61%)
Feb 07, 2019 12.71 12.78 12.15 12.46 3,308,588 -0.40(-3.11%)
Feb 06, 2019 12.80 13.17 12.66 12.86 1,917,429 -0.04(-0.31%)
Feb 05, 2019 13.37 13.43 12.88 12.90 2,031,339 -0.43(-3.23%)
Feb 04, 2019 13.18 13.36 12.95 13.33 1,548,717 +0.01(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.